Macquarie Science and Technology R6 (ISTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.14
+1.66 (1.94%)
Aug 22, 2025, 4:00 PM EDT
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -0.08% |
| Aug 22, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 1.94% |
| Aug 21, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.54% |
| Aug 20, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.73% |
| Aug 19, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -1.83% |
| Aug 18, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.39% |
| Aug 15, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.57% |
| Aug 14, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.08% |
| Aug 13, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.02% |
| Aug 12, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 1.74% |
| Aug 11, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.67% |
| Aug 8, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.11% |
| Aug 7, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.84% |
| Aug 6, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.07% |
| Aug 5, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -1.46% |
| Aug 4, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 2.21% |
| Aug 1, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -2.40% |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.11% |
| Jul 30, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.51% |
| Jul 29, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.13% |
| Jul 28, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.43% |
| Jul 25, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.40% |
| Jul 24, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.48% |
| Jul 23, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.81% |
| Jul 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -1.24% |
| Jul 21, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.15% |
| Jul 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.15% |
| Jul 17, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 1.05% |
| Jul 16, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.02% |
| Jul 15, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.46% |
| Jul 14, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.26% |
| Jul 11, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -0.25% |
| Jul 10, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.07% |
| Jul 9, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0.80% |
| Jul 8, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.06% |
| Jul 7, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.47% |
| Jul 3, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.91% |
| Jul 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.20% |
| Jul 1, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -1.58% |
| Jun 30, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.69% |
| Jun 27, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.72% |
| Jun 26, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.99% |
| Jun 25, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.35% |
| Jun 24, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 2.93% |
| Jun 23, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 1.18% |
| Jun 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.52% |
| Jun 18, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.43% |
| Jun 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.83% |
| Jun 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 2.29% |
| Jun 13, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.74% |